Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Rlway Cons ADR (OP: CWYCY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 12.30 12.30 12.30 12.30 151 +0.05(+0.41%)
Apr 27, 2010 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Apr 22, 2010 12.25 12.25 12.25 12.25 0 +0.10(+0.82%)
Apr 19, 2010 12.15 12.15 12.15 12.15 0 -0.25(-2.02%)
Apr 16, 2010 12.40 12.40 12.40 12.40 419 +0.00(+0.00%)
Apr 15, 2010 12.26 12.40 12.26 12.40 604 +0.05(+0.40%)
Apr 14, 2010 12.75 12.75 12.35 12.35 334 -0.54(-4.19%)
Apr 12, 2010 12.89 12.89 12.89 12.89 0 +0.60(+4.88%)
Apr 09, 2010 12.29 12.29 12.29 12.29 352 -0.71(-5.46%)
Apr 07, 2010 13.00 13.00 13.00 13.00 0 +0.05(+0.39%)
Apr 06, 2010 12.95 12.95 12.95 12.95 200 +0.12(+0.94%)
Apr 01, 2010 12.83 12.83 12.83 12.83 0 +1.03(+8.73%)
Mar 25, 2010 11.80 11.80 11.80 11.80 0 -0.12(-1.01%)
Mar 24, 2010 11.90 11.92 11.90 11.92 7,420 -0.16(-1.32%)
Mar 15, 2010 12.08 12.08 12.08 12.08 0 -0.49(-3.90%)
Mar 12, 2010 12.57 12.57 12.57 12.57 100 +0.27(+2.20%)
Mar 11, 2010 12.30 12.30 12.30 12.30 100 +0.00(+0.00%)
Mar 09, 2010 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Mar 08, 2010 12.56 12.56 12.30 12.30 689 -0.99(-7.45%)
Feb 25, 2010 13.29 13.29 13.29 13.29 0 -0.31(-2.28%)
Feb 16, 2010 13.60 13.60 13.60 0 +0.54(+4.16%)
Feb 10, 2010 13.06 13.06 13.06 0 -0.29(-2.19%)
Feb 03, 2010 13.35 13.35 13.35 0 +0.10(+0.75%)
Feb 01, 2010 13.25 13.25 13.25 0 +0.75(+6.00%)
Jan 28, 2010 12.50 12.50 12.50 12.50 0 -0.35(-2.72%)
Jan 27, 2010 12.85 12.85 12.85 12.85 200 +0.00(+0.00%)
Jan 26, 2010 12.85 12.85 12.85 12.85 500 -0.40(-3.02%)
Jan 25, 2010 13.25 13.25 13.25 13.25 705 -0.35(-2.57%)
Jan 19, 2010 13.60 13.60 13.60 0 +0.10(+0.74%)
Jan 13, 2010 13.50 13.50 13.50 0 -0.50(-3.57%)
Jan 11, 2010 14.00 14.00 14.00 0 +0.45(+3.32%)
Jan 07, 2010 13.55 13.55 13.55 0 -0.55(-3.90%)
Jan 06, 2010 14.10 14.10 14.10 14.10 100 +1.15(+8.88%)
Jan 04, 2010 12.95 12.95 12.95 12.95 0 +0.25(+1.97%)
Dec 31, 2009 12.70 12.70 12.70 0 +0.00(+0.00%)
Dec 29, 2009 12.70 12.70 12.70 12.70 0 -0.15(-1.17%)
Dec 28, 2009 13.00 13.00 12.85 12.85 1,769 +0.20(+1.58%)
Dec 21, 2009 12.65 12.65 12.65 0 +0.40(+3.27%)
Dec 18, 2009 12.25 12.25 12.25 12.25 830 -0.55(-4.30%)
Dec 09, 2009 12.80 12.80 12.80 0 -0.65(-4.83%)
Dec 04, 2009 13.45 13.45 13.45 13.45 0 +0.05(+0.37%)
Dec 02, 2009 13.40 13.40 13.40 0 +0.40(+3.08%)
Dec 01, 2009 13.00 13.00 13.00 13.00 100 -1.35(-9.41%)
Nov 25, 2009 14.35 14.35 14.35 0 +0.35(+2.50%)
Nov 23, 2009 14.00 14.00 14.00 0 +0.45(+3.32%)
Nov 17, 2009 13.55 13.55 13.55 13.55 0 -0.60(-4.24%)
Nov 16, 2009 14.15 14.15 14.15 14.15 440 +0.00(+0.00%)
Nov 13, 2009 14.15 14.15 14.15 14.15 500 +0.45(+3.28%)
Nov 10, 2009 13.70 13.70 13.70 13.70 0 -0.50(-3.52%)
Nov 09, 2009 14.20 14.20 14.20 14.20 100 +0.45(+3.27%)
Oct 30, 2009 13.75 13.75 13.75 13.75 0 +0.50(+3.77%)
Oct 29, 2009 13.10 13.25 13.10 13.25 210 -0.50(-3.64%)
Oct 28, 2009 13.75 13.75 13.75 13.75 300 -0.15(-1.08%)
Oct 20, 2009 13.90 13.90 13.90 0 +0.40(+2.96%)
Oct 19, 2009 13.50 13.50 13.50 13.50 310 -0.70(-4.93%)
Oct 16, 2009 14.20 14.20 14.20 14.20 306 -0.40(-2.74%)
Oct 13, 2009 14.60 14.60 14.60 0 +0.45(+3.18%)
Oct 12, 2009 14.15 14.15 14.15 14.15 367 +0.05(+0.35%)
Oct 08, 2009 14.10 14.10 14.10 14.10 0 +0.35(+2.55%)
Oct 07, 2009 13.90 13.90 13.75 13.75 12,313 +0.85(+6.59%)
Oct 06, 2009 12.90 12.90 12.90 12.90 500 +0.25(+1.98%)
Oct 05, 2009 12.65 12.65 12.65 12.65 1,250 -0.85(-6.30%)
Sep 30, 2009 13.50 13.50 13.50 13.50 0 -0.15(-1.10%)
Sep 29, 2009 13.65 13.65 13.65 13.65 100 -0.10(-0.73%)
Sep 25, 2009 13.75 13.75 13.75 0 -0.20(-1.43%)
Sep 24, 2009 14.35 14.35 13.95 13.95 663 -1.35(-8.82%)
Sep 18, 2009 15.30 15.30 15.30 0 +0.45(+3.03%)
Sep 16, 2009 14.85 14.85 14.85 0 +0.35(+2.41%)
Sep 15, 2009 14.50 14.50 14.50 14.50 100 -0.20(-1.36%)
Sep 14, 2009 15.10 15.10 14.70 14.70 526 -0.80(-5.16%)
Sep 11, 2009 15.50 15.50 15.50 15.50 194 +0.20(+1.31%)
Sep 10, 2009 15.30 15.30 15.30 15.30 300 +0.05(+0.33%)
Sep 09, 2009 15.25 15.25 15.25 15.25 150 -0.10(-0.65%)
Sep 04, 2009 15.35 15.35 15.35 0 +0.70(+4.78%)
Sep 03, 2009 14.65 14.65 14.65 14.65 300 +0.65(+4.64%)
Sep 02, 2009 14.05 14.05 14.00 14.00 588 -0.25(-1.75%)
Aug 31, 2009 14.25 14.25 14.25 5,500 -0.55(-3.72%)
Aug 28, 2009 14.80 14.80 14.80 14.80 550 -0.35(-2.31%)
Aug 24, 2009 15.15 15.15 15.15 0 +0.00(+0.00%)
Aug 21, 2009 15.15 15.15 15.15 15.15 200 +0.05(+0.33%)
Aug 20, 2009 15.10 15.10 15.10 15.10 333 +0.00(+0.00%)
Aug 17, 2009 15.10 15.10 15.10 15.10 1,000 -1.30(-7.93%)
Aug 10, 2009 16.40 16.40 16.40 16.40 0 -0.50(-2.96%)
Aug 07, 2009 16.50 16.90 16.50 16.90 300 -0.05(-0.29%)
Jul 27, 2009 16.95 16.95 16.95 0 +2.15(+14.53%)
Jul 20, 2009 14.80 14.80 14.80 14.80 0 +0.05(+0.34%)
Jul 17, 2009 14.75 14.75 14.75 14.75 377 -0.40(-2.64%)
Jul 15, 2009 15.15 15.15 15.15 0 +0.30(+2.02%)
Jul 09, 2009 14.85 14.85 14.85 0 -0.65(-4.19%)
Jul 06, 2009 15.50 15.50 15.50 0 -0.25(-1.59%)
Jul 02, 2009 15.25 15.75 15.25 15.75 2,859 +0.05(+0.32%)
Jul 01, 2009 15.70 15.70 15.70 15.70 100 +0.53(+3.49%)
Jun 30, 2009 15.20 15.20 15.17 15.17 14,604 +0.02(+0.13%)
Jun 26, 2009 15.15 15.15 15.15 15.15 217 -0.20(-1.30%)
Jun 25, 2009 15.35 15.35 15.35 15.35 102 +0.15(+0.99%)
Jun 22, 2009 15.20 15.20 15.20 15.20 0 +0.35(+2.36%)
Jun 19, 2009 14.85 14.90 14.80 14.85 5,887 -0.15(-1.00%)
Jun 17, 2009 15.00 15.00 15.00 15.00 500 +0.75(+5.26%)
Jun 15, 2009 14.25 14.25 14.25 14.25 0 -0.55(-3.72%)
Jun 11, 2009 14.80 14.80 14.80 0 -0.35(-2.31%)
Jun 05, 2009 15.15 15.15 15.15 15.15 0 -0.15(-0.98%)
Jun 04, 2009 15.50 15.50 15.30 15.30 1,343 -0.20(-1.29%)
Jun 03, 2009 15.65 15.65 14.90 15.50 1,995 +0.60(+4.03%)
Jun 02, 2009 14.75 14.90 14.75 14.90 1,116 +0.40(+2.76%)
May 29, 2009 14.50 14.50 14.50 0 +0.10(+0.69%)
May 28, 2009 14.40 14.40 14.40 14.40 300 +0.15(+1.05%)
May 27, 2009 14.00 14.40 14.00 14.25 354 +0.50(+3.64%)
May 26, 2009 13.50 13.75 13.50 13.75 349 -1.05(-7.09%)
May 22, 2009 14.70 14.80 14.70 14.80 259 +0.60(+4.23%)
May 21, 2009 14.15 14.20 14.15 14.20 912 -0.80(-5.33%)
May 20, 2009 14.60 15.00 14.50 15.00 1,480 +0.10(+0.67%)
May 19, 2009 14.75 14.90 14.75 14.90 2,207 +1.15(+8.36%)
May 18, 2009 13.75 13.75 13.75 13.75 271 +0.00(+0.00%)
May 15, 2009 13.75 13.75 13.75 13.75 150 +0.30(+2.23%)
May 14, 2009 13.00 13.45 13.00 13.45 1,113 -0.95(-6.60%)
May 08, 2009 14.40 14.40 14.40 14.40 0 +0.25(+1.77%)
May 07, 2009 13.75 14.15 13.75 14.15 212 -0.75(-5.03%)
May 06, 2009 14.15 14.90 14.15 14.90 745 +0.75(+5.30%)
May 05, 2009 15.00 15.00 14.15 14.15 1,060 +0.40(+2.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.